KissMeData/052900/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,894,855,896,808,542757,459221064,00,0.00,N,5,-4,
20250331,898,914,923,850,448785,401632827,00,0.00,N,5,-21,
20250324,919,973,980,914,403200,383410374,00,0.00,N,5,-54,
20250317,973,966,991,959,477449,464846702,00,0.00,N,2,7,
20250310,966,973,978,880,440582,419782208,00,0.00,N,5,-9,
20250304,975,989,1005,956,618301,606096986,00,0.00,N,5,-14,
20250224,989,1006,1078,980,2894529,2984461451,00,0.00,N,5,-19,
20250217,1008,1020,1125,980,5943775,6324245397,00,0.00,N,5,-11,
20250210,1019,998,1022,981,756984,760934396,00,0.00,N,2,19,
20250203,1000,973,1011,931,791561,765370428,00,0.00,N,2,20,
20250131,980,1001,1001,962,179290,174999266,00,0.00,N,5,-21,
20250120,1001,941,1012,936,992065,971169299,00,0.00,N,2,60,
20250113,941,956,958,917,490374,456914489,00,0.00,N,5,-15,
20250106,956,915,1107,913,9165782,9343025708,00,0.00,N,2,44,
20241230,912,872,915,863,251164,223888131,00,0.00,N,2,40,
20241223,872,891,910,870,261913,233884924,00,0.00,N,5,-26,
20241216,898,871,900,860,440053,386874712,00,0.00,N,2,41,
20241209,857,838,865,783,971497,800350916,00,0.00,N,2,7,
20241202,850,886,891,800,324661,278079831,00,0.00,N,5,-45,
20241125,895,874,950,874,399885,359924011,00,0.00,N,2,21,
20241118,874,870,900,867,485894,427232857,00,0.00,N,2,4,
20241111,870,954,956,812,739471,649339924,00,0.00,N,5,-85,
20241104,955,942,975,937,343361,327780180,00,0.00,N,2,10,
20241028,945,952,969,925,351567,333340124,00,0.00,N,5,-14,
20241021,959,995,1005,954,376974,367649216,00,0.00,N,5,-40,
20241014,999,998,1036,968,479240,476442980,00,0.00,N,2,1,
20241007,998,986,1015,970,211734,211468902,00,0.00,N,2,12,
20240930,986,1033,1040,934,479084,478779978,00,0.00,N,5,-47,
20240923,1033,986,1138,976,3971665,4231443946,00,0.00,N,2,42,
20240919,991,1000,1002,980,148244,146151229,00,0.00,N,5,-6,
20240909,997,963,1000,951,293344,286964545,00,0.00,N,2,3,
20240902,994,1049,1059,985,364716,372182032,00,0.00,N,5,-61,
20240826,1055,1062,1068,1031,335420,350855875,00,0.00,N,5,-13,
20240819,1068,1042,1075,1031,524121,553030291,00,0.00,N,2,23,
20240812,1045,984,1055,967,923370,933312594,00,0.00,N,2,62,
20240805,983,1042,1042,888,1139338,1084215009,00,0.00,N,5,-70,
20240729,1053,1049,1099,1037,556834,587035813,00,0.00,N,2,5,
20240722,1048,1088,1112,1037,477447,509029451,00,0.00,N,5,-40,
20240715,1088,1128,1129,1072,813846,898651935,00,0.00,N,5,-29,
20240708,1117,1149,1158,1113,843481,955793674,00,0.00,N,5,-32,
20240701,1149,1190,1210,1125,611290,709934163,00,0.00,N,5,-43,
20240624,1192,1214,1236,1182,482956,582485867,00,0.00,N,5,-47,
20240617,1239,1232,1249,1200,452970,555528770,00,0.00,N,2,7,
20240610,1232,1260,1260,1214,539654,667083025,00,0.00,N,5,-28,
20240603,1260,1250,1278,1233,734650,919414388,00,0.00,N,5,-5,
20240527,1265,1304,1324,1250,680340,875516195,00,0.00,N,5,-36,
20240520,1301,1379,1393,1299,879519,1173415047,00,0.00,N,5,-91,
20240513,1392,1388,1411,1350,787552,1094631891,00,0.00,N,2,2,
20240507,1390,1344,1417,1344,1149541,1583412339,00,0.00,N,2,52,
20240429,1338,1343,1360,1325,673204,904672911,00,0.00,N,5,-2,
20240422,1340,1288,1370,1247,1483661,1932498631,00,0.00,N,2,52,
20240415,1288,1431,1459,1288,2452062,3316415212,00,0.00,N,5,-177,
20240408,1465,1481,1490,1355,1814484,2578349782,00,0.00,N,5,-8,
20240401,1473,1406,1700,1406,20677620,32567425473,00,0.00,N,2,67,
20240325,1406,1451,1470,1403,1874587,2689738352,00,0.00,N,5,-57,
20240318,1463,1365,1570,1349,4792570,7126268889,00,0.00,N,2,98,
20240311,1365,1410,1415,1338,1247158,1706488067,00,0.00,N,5,-45,
20240304,1410,1437,1466,1351,2628664,3687659640,00,0.00,N,5,-2,
20240226,1412,1383,1611,1323,23116714,34189104898,00,0.00,N,2,40,
20240219,1372,1319,1421,1291,2316733,3159383501,00,0.00,N,2,53,
20240213,1319,1348,1365,1304,921597,1229698052,00,0.00,N,5,-14,
20240205,1333,1352,1372,1275,1347487,1768269328,00,0.00,N,5,-19,
20240129,1352,1399,1420,1294,2730588,3687165053,00,0.00,N,5,-39,
20240122,1391,1290,1470,1290,6426808,9002844193,00,0.00,N,2,118,
20240115,1273,1252,1275,1161,803238,983415305,00,0.00,N,2,31,
20240108,1242,1236,1297,1221,1152839,1456887691,00,0.00,N,2,12,
20240102,1230,1221,1264,1218,639090,794433715,00,0.00,N,2,9,
20231226,1221,1228,1234,1213,343429,419138323,00,0.00,N,5,-2,
20231218,1223,1200,1249,1192,1077085,1307884395,00,0.00,N,2,24,
20231211,1199,1108,1421,1107,8746814,11375142597,00,0.00,N,2,102,
20231204,1097,1122,1162,1092,1350560,1522594292,00,0.00,N,5,-27,
20231127,1124,1270,1273,1100,1447805,1697692220,00,0.00,N,5,-138,
20231120,1262,1392,1442,1250,1554983,2122294746,00,0.00,N,5,-143,
20231113,1405,1274,1413,1254,1630779,2174966439,00,0.00,N,2,132,
20231106,1273,1100,1280,1087,1341151,1594652084,00,0.00,N,2,186,
20231030,1087,1065,1100,1033,397180,420980122,00,0.00,N,2,21,
20231023,1066,1100,1128,1066,662144,721989311,00,0.00,N,5,-54,
20231016,1120,1179,1185,1089,965740,1100513253,00,0.00,N,5,-66,
20231010,1186,1179,1195,1143,512797,601430345,00,0.00,N,2,7,
20231004,1179,1210,1210,1163,638319,751204779,00,0.00,N,5,-40,
20230925,1219,1220,1245,1164,341911,407220569,00,0.00,N,5,-18,
20230918,1237,1241,1251,1210,596782,731433404,00,0.00,N,5,-7,
20230911,1244,1211,1252,1194,573201,699603798,00,0.00,N,2,37,
20230904,1207,1280,1280,1189,780912,954229671,00,0.00,N,5,-70,
20230828,1277,1212,1330,1203,1314700,1649180214,00,0.00,N,2,77,
20230821,1200,1169,1205,1162,555762,655781186,00,0.00,N,2,31,
20230814,1169,1240,1241,1154,672117,796310822,00,0.00,N,5,-70,
20230807,1239,1245,1258,1221,444621,550055339,00,0.00,N,5,-17,
20230731,1256,1320,1320,1231,661176,843733801,00,0.00,N,5,-34,
20230724,1290,1359,1359,1177,1359483,1701695230,00,0.00,N,5,-67,
20230717,1357,1407,1460,1333,602612,830778548,00,0.00,N,5,-50,
20230710,1407,1375,1419,1333,678178,924769024,00,0.00,N,2,35,
20230703,1372,1375,1490,1370,772611,1093314995,00,0.00,N,5,-8,
20230626,1380,1436,1469,1380,675119,958875694,00,0.00,N,5,-66,
20230619,1446,1508,1510,1446,497382,739035778,00,0.00,N,5,-60,
20230612,1506,1488,1522,1441,1414263,2096175134,00,0.00,N,2,18,
20230605,1488,1508,1514,1441,649946,962274358,00,0.00,N,5,-19,
20230530,1507,1497,1566,1474,2121976,3230970808,00,0.00,N,2,37,
20230522,1470,1460,1501,1441,1409338,2079642437,00,0.00,N,2,20,
20230515,1450,1455,1482,1365,924627,1326889700,00,0.00,N,2,17,
20230508,1433,1411,1458,1394,593453,842738745,00,0.00,N,2,23,
20230502,1410,1350,1451,1311,639969,895243384,00,0.00,N,2,70,
20230424,1340,1392,1400,1313,724145,975974691,00,0.00,N,5,-52,
20230417,1392,1452,1494,1382,1925224,2793709670,00,0.00,N,5,-60,
20230410,1452,1377,1473,1318,5122773,7304642359,00,0.00,N,2,89,
20230403,1363,1397,1402,1325,1026923,1400803672,00,0.00,N,5,-34,
20230327,1397,1291,1415,1270,1469811,2010161446,00,0.00,N,2,93,
20230320,1304,1293,1310,1239,598816,763743927,00,0.00,N,3,0,
20230313,1304,1330,1330,1240,560934,719217249,00,0.00,N,5,-36,
20230306,1340,1359,1405,1327,747450,1026033844,00,0.00,N,5,-28,
20230227,1368,1357,1386,1340,518580,708290643,00,0.00,N,2,4,
20230220,1364,1379,1405,1330,780541,1067136534,00,0.00,N,5,-15,
20230213,1379,1366,1406,1328,1317992,1814242843,00,0.00,N,2,29,
20230206,1350,1362,1382,1323,725178,984817519,00,0.00,N,5,-12,
20230130,1362,1341,1377,1318,772670,1044120226,00,0.00,N,2,22,
20230125,1340,1332,1346,1295,317940,423450128,00,0.00,N,2,25,
20230116,1315,1315,1335,1280,352513,462732500,00,0.00,N,3,0,
20230109,1315,1260,1325,1260,618756,801250480,00,0.00,N,2,55,
20230102,1260,1160,1275,1125,750470,896115320,00,0.00,N,2,80,
20221226,1180,1235,1245,1155,516450,624311890,00,0.00,N,5,-55,
20221219,1235,1300,1300,1230,568692,721528005,00,0.00,N,5,-65,
20221212,1300,1295,1355,1280,1079272,1419136180,00,0.00,N,2,5,
20221205,1295,1325,1350,1265,861425,1116845915,00,0.00,N,5,-35,
20221128,1330,1350,1355,1270,993277,1300320410,00,0.00,N,5,-20,
20221121,1350,1375,1375,1300,921743,1225703610,00,0.00,N,5,-20,
20221114,1370,1350,1470,1350,2371715,3296278940,00,0.00,N,2,10,
20221107,1360,1335,1405,1320,2529982,3423848205,00,0.00,N,2,30,
20221031,1330,1325,1345,1285,1621716,2137025530,00,0.00,N,2,30,
20221024,1300,1270,1330,1250,1287650,1664949375,00,0.00,N,2,55,
20221017,1245,1220,1290,1170,1085248,1358642350,00,0.00,N,2,20,
20221011,1225,1255,1270,1155,1089598,1313163720,00,0.00,N,5,-75,
20221004,1300,1215,1500,1215,6272808,8641319830,00,0.00,N,2,115,
20220926,1185,1270,1330,1135,2253470,2713545885,00,0.00,N,5,-145,
20220919,1330,1430,1455,1310,1068681,1455547315,00,0.00,N,5,-110,
20220913,1440,1450,1485,1405,914565,1324939100,00,0.00,N,2,10,
20220905,1430,1490,1535,1430,2740286,4056071400,00,0.00,N,5,-65,
20220829,1495,1430,1655,1405,8441171,13196861335,00,0.00,N,2,15,
20220822,1480,1560,1565,1480,1571684,2386202225,00,0.00,N,5,-95,
20220816,1575,1530,1585,1495,1886403,2906242385,00,0.00,N,2,45,
20220808,1530,1510,1535,1450,1236411,1857420555,00,0.00,N,2,20,
20220801,1510,1485,1520,1445,1118433,1665466525,00,0.00,N,2,30,
20220725,1480,1435,1640,1405,5596217,8546430975,00,0.00,N,2,50,
20220718,1430,1400,1500,1400,2162648,3139279710,00,0.00,N,2,35,
20220711,1395,1380,1420,1330,765817,1052820710,00,0.00,N,2,15,
20220704,1380,1320,1400,1280,1103797,1472583920,00,0.00,N,2,70,
20220627,1310,1340,1395,1290,1251026,1689189990,00,0.00,N,2,10,
20220620,1300,1580,1585,1200,4326094,5830252375,00,0.00,N,5,-250,
20220613,1550,1730,1740,1515,2856422,4584735615,00,0.00,N,5,-225,
20220607,1775,1800,1880,1755,3398934,6160175100,00,0.00,N,5,-25,
20220530,1800,1750,1860,1715,7171086,12828730645,00,0.00,N,2,85,
20220523,1715,1710,1725,1630,1755450,2948102545,00,0.00,N,2,15,
20220516,1700,1635,1750,1635,4987572,8551627090,00,0.00,N,2,75,
20220509,1625,1685,1730,1540,2256922,3738172090,00,0.00,N,5,-60,
20220502,1685,1655,1720,1625,1332002,2236924280,00,0.00,N,2,20,
20220425,1665,1635,1685,1600,1449021,2377632380,00,0.00,N,2,15,
20220418,1650,1595,1675,1575,1085164,1771361200,00,0.00,N,2,60,
20220411,1590,1645,1655,1575,929355,1491743015,00,0.00,N,5,-55,
20220404,1645,1680,1710,1610,1278959,2131322720,00,0.00,N,5,-30,
20220328,1675,1700,1740,1660,1315777,2216372110,00,0.00,N,3,0,
20220321,1675,1635,1720,1630,1655299,2756712505,00,0.00,N,2,45,
20220314,1630,1555,1645,1515,1961429,3100141620,00,0.00,N,2,75,
20220307,1555,1580,1580,1510,881681,1362184265,00,0.00,N,5,-35,
20220228,1590,1545,1610,1520,1761233,2734973005,00,0.00,N,2,55,
20220221,1535,1565,1605,1475,1669422,2556307800,00,0.00,N,5,-60,
20220214,1595,1545,1625,1510,1650431,2584468040,00,0.00,N,2,5,
20220207,1590,1655,1690,1585,1649753,2700232930,00,0.00,N,5,-55,
20220203,1645,1600,1655,1580,845191,1370049480,00,0.00,N,2,80,
20220124,1565,1680,1705,1470,3162478,5002306610,00,0.00,N,5,-140,
20220117,1705,1860,1910,1695,5707882,10258099560,00,0.00,N,5,-150,
20220110,1855,1845,1965,1700,13923014,25987413210,00,0.00,N,3,0,
20220103,1855,1850,1965,1730,10893874,20276598485,00,0.00,N,2,35,
20211227,1820,1770,1850,1750,4333768,7825509045,00,0.00,N,2,65,
20211220,1755,1760,1895,1690,12643792,22761352360,00,0.00,N,2,10,
20211213,1745,1555,1830,1540,17598942,29881522225,00,0.00,N,2,190,
20211206,1555,1550,1605,1510,888194,1392748425,00,0.00,N,2,5,
20211129,1550,1525,1560,1380,1896290,2802325570,00,0.00,N,5,-15,
20211122,1565,1650,1720,1510,2403921,3956325990,00,0.00,N,5,-85,
20211115,1650,1520,1680,1520,2075146,3312756100,00,0.00,N,2,140,
20211108,1510,1580,1630,1470,1889970,2904134040,00,0.00,N,5,-70,
20211101,1580,1640,1665,1540,1452820,2346372110,00,0.00,N,5,-60,
20211025,1640,1640,1720,1615,2296299,3828588365,00,0.00,N,2,5,
20211018,1635,1665,1765,1625,5094659,8554998050,00,0.00,N,5,-25,
20211012,1660,1525,1660,1515,2385544,3812407785,00,0.00,N,2,120,
20211005,1540,1620,1635,1465,3096022,4767791900,00,0.00,N,5,-115,
20210927,1655,1695,1760,1645,3514082,5994122865,00,0.00,N,5,-40,
20210923,1695,1790,1795,1680,1625138,2815230840,00,0.00,N,5,-110,
20210913,1805,1835,1865,1780,4181874,7585305285,00,0.00,N,5,-25,
20210906,1830,1905,1935,1805,5682514,10650504325,00,0.00,N,5,-60,
20210830,1890,1845,1965,1805,9303210,17557640990,00,0.00,N,2,70,
20210823,1820,1825,1860,1745,8029824,14511183885,00,0.00,N,2,25,
20210817,1795,2110,2300,1780,42640303,90853614125,00,0.00,N,5,-285,
20210809,2080,1990,2540,1985,122890021,283582349905,00,0.00,N,2,80,
20210802,2000,1950,2030,1930,1563585,3105159895,00,0.00,N,2,50,
20210726,1950,2060,2065,1940,2436534,4855488720,00,0.00,N,5,-105,
20210719,2055,2100,2110,2035,3257007,6722423630,00,0.00,N,5,-40,
20210712,2095,2030,2185,2020,10325053,21867361220,00,0.00,N,2,70,